Italgas S.p.A. (LON:0RK1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.25
+0.06 (0.61%)
At close: Nov 10, 2026
LON:0RK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.24 | 9.27 | 9.16 | 9.25 | 9.25 | 0.61% | 30,608 |
| Nov 9, 2026 | 9.11 | 9.24 | 9.10 | 9.20 | 9.20 | 0.83% | 65,910 |
| Nov 6, 2026 | 9.16 | 9.14 | 9.07 | 9.12 | 9.12 | -0.80% | 33,839 |
| Nov 5, 2026 | 9.11 | 9.27 | 9.15 | 9.20 | 9.20 | 0.48% | 171,829 |
| Nov 4, 2026 | 9.00 | 9.22 | 8.99 | 9.15 | 9.15 | 2.02% | 205,488 |
| Nov 3, 2026 | 9.03 | 9.07 | 8.97 | 8.97 | 8.97 | -0.37% | 225,580 |
| Nov 2, 2026 | 9.02 | 9.05 | 8.94 | 9.00 | 9.00 | 0.63% | 336,583 |
| Oct 30, 2026 | 8.88 | 9.00 | 8.89 | 8.95 | 8.95 | 0.94% | 134,395 |
| Oct 29, 2026 | 8.90 | 8.95 | 8.74 | 8.87 | 8.87 | -0.66% | 61,569 |
| Oct 28, 2026 | 8.91 | 8.96 | 8.86 | 8.92 | 8.92 | - | 314,872 |
| Oct 27, 2026 | 8.70 | 8.96 | 8.68 | 8.92 | 8.92 | 1.92% | 64,283 |
| Oct 26, 2026 | 8.87 | 8.86 | 8.76 | 8.76 | 8.76 | -0.59% | 10,718 |
| Oct 23, 2026 | 8.80 | 8.81 | 8.73 | 8.81 | 8.81 | 0.20% | 29,075 |
| Oct 22, 2026 | 8.80 | 8.82 | 8.75 | 8.79 | 8.79 | -0.34% | 17,064 |
| Oct 21, 2026 | 8.78 | 8.86 | 8.77 | 8.82 | 8.82 | 0.57% | 50,925 |
| Oct 20, 2026 | 8.63 | 8.81 | 8.61 | 8.77 | 8.77 | 2.07% | 80,161 |
| Oct 19, 2026 | 8.62 | 8.64 | 8.54 | 8.59 | 8.59 | -0.09% | 35,303 |
| Oct 16, 2026 | 8.55 | 8.61 | 8.48 | 8.60 | 8.60 | 0.82% | 56,024 |
| Oct 15, 2026 | 8.57 | 8.61 | 8.50 | 8.53 | 8.53 | 0.68% | 36,366 |
| Oct 14, 2026 | 8.29 | 8.50 | 8.29 | 8.47 | 8.47 | 2.24% | 167,133 |
| Oct 13, 2026 | 8.28 | 8.33 | 8.25 | 8.29 | 8.29 | 0.34% | 70,483 |
| Oct 12, 2026 | 8.21 | 8.26 | 8.19 | 8.26 | 8.26 | 1.05% | 21,298 |
| Oct 9, 2026 | 8.24 | 8.27 | 8.16 | 8.17 | 8.17 | 1.26% | 16,329 |
| Oct 8, 2026 | 8.07 | 8.19 | 8.05 | 8.07 | 8.07 | -0.05% | 49,418 |
| Oct 7, 2026 | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | -1.32% | 142,724 |
| Oct 6, 2026 | 8.20 | 8.21 | 8.14 | 8.18 | 8.18 | 0.10% | 27,124 |
| Oct 5, 2026 | 8.25 | 8.27 | 8.14 | 8.17 | 8.17 | -1.57% | 34,949 |
| Oct 2, 2026 | 8.29 | 8.32 | 8.20 | 8.30 | 8.30 | 0.22% | 13,091 |
| Oct 1, 2026 | 8.45 | 8.35 | 8.25 | 8.29 | 8.29 | -0.98% | 18,645 |
| Sep 30, 2026 | 8.34 | 8.51 | 8.35 | 8.37 | 8.37 | -0.21% | 62,418 |
| Sep 29, 2026 | 8.30 | 8.41 | 8.26 | 8.39 | 8.39 | 0.74% | 31,206 |
| Sep 28, 2026 | 8.45 | 8.46 | 8.32 | 8.32 | 8.32 | -0.36% | 27,098 |
| Sep 25, 2026 | 8.46 | 8.49 | 8.34 | 8.35 | 8.35 | -0.78% | 16,253 |
| Sep 24, 2026 | 8.44 | 8.49 | 8.38 | 8.42 | 8.42 | - | 30,660 |
| Sep 23, 2026 | 8.55 | 8.54 | 8.40 | 8.42 | 8.42 | -1.10% | 33,699 |
| Sep 22, 2026 | 8.48 | 8.52 | 8.40 | 8.51 | 8.51 | 0.64% | 39,552 |
| Sep 21, 2026 | 8.43 | 8.48 | 8.42 | 8.46 | 8.46 | 0.12% | 25,916 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.39 | 8.45 | 8.45 | 0.12% | 572,021 |
| Sep 17, 2026 | 8.35 | 8.51 | 8.39 | 8.44 | 8.44 | 0.84% | 823,479 |
| Sep 16, 2026 | 8.21 | 8.37 | 8.16 | 8.37 | 8.37 | 2.00% | 28,310 |
| Sep 15, 2026 | 8.07 | 8.22 | 8.06 | 8.21 | 8.21 | 1.56% | 33,431 |
| Sep 14, 2026 | 8.27 | 8.29 | 8.07 | 8.08 | 8.08 | -2.46% | 157,291 |
| Sep 11, 2026 | 8.33 | 8.37 | 8.26 | 8.28 | 8.28 | 0.07% | 34,287 |
| Sep 10, 2026 | 8.37 | 8.39 | 8.28 | 8.28 | 8.28 | -0.22% | 66,302 |
| Sep 9, 2026 | 8.42 | 8.48 | 8.18 | 8.30 | 8.30 | -1.26% | 1,069,694 |
| Sep 8, 2026 | 8.32 | 8.41 | 8.26 | 8.40 | 8.40 | 0.82% | 787,391 |
| Sep 7, 2026 | 8.36 | 8.41 | 8.33 | 8.33 | 8.33 | -0.67% | 70,595 |
| Sep 4, 2026 | 8.36 | 8.41 | 8.32 | 8.39 | 8.39 | 0.21% | 152,400 |
| Sep 3, 2026 | 8.46 | 8.47 | 8.33 | 8.37 | 8.37 | -0.56% | 254,746 |
| Sep 2, 2026 | 8.72 | 8.76 | 8.42 | 8.42 | 8.42 | -3.46% | 468,192 |